U.S. Markets close in 4 hrs 11 mins

GlobalSCAPE, Inc. (GSB)

NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.86-0.09 (-2.28%)
As of 11:40AM EDT. Market open.
People also watch
GVPITIRWCWTTINS
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20173.913.963.863.863.863,613
Aug 16, 20173.874.003.873.953.9532,700
Aug 15, 20173.954.033.903.953.9544,300
Aug 14, 20174.164.163.913.993.9968,700
Aug 11, 20173.854.063.814.064.0677,100
Aug 10, 20174.034.113.903.923.9271,700
Aug 09, 20173.824.163.754.144.14377,100
Aug 08, 20174.474.473.633.873.87726,300
Aug 07, 20174.644.724.474.704.7091,200
Aug 04, 20174.464.634.464.604.60105,300
Aug 03, 20174.614.634.224.504.50116,300
Aug 02, 20175.105.124.474.504.50297,800
Aug 01, 20175.155.155.005.095.0986,500
Jul 31, 20175.005.125.005.105.1032,800
Jul 28, 20175.095.145.015.145.1421,700
Jul 27, 20175.085.255.085.165.1629,900
Jul 26, 20174.955.154.955.125.1220,200
Jul 25, 20174.925.154.924.954.9533,200
Jul 24, 20175.035.114.904.914.9155,100
Jul 21, 20175.155.275.065.065.0646,200
Jul 20, 20175.275.375.205.245.2410,500
Jul 19, 20175.315.395.205.255.2526,500
Jul 18, 20175.455.485.305.325.3226,500
Jul 17, 20175.515.515.375.445.4472,000
Jul 14, 20175.345.515.315.445.4447,800
Jul 13, 20175.315.355.285.315.3145,000
Jul 12, 20175.275.395.275.305.3020,300
Jul 11, 20175.335.395.255.305.3038,000
Jul 10, 20175.355.395.245.285.2852,800
Jul 07, 20175.265.335.225.305.3020,400
Jul 06, 20175.235.275.195.205.2032,300
Jul 05, 20175.295.295.095.205.2047,800
Jul 03, 20175.345.344.925.255.2588,200
Jun 30, 20174.955.394.955.295.29187,500
Jun 29, 20174.865.024.865.025.0254,600
Jun 28, 20174.874.984.784.824.8234,400
Jun 27, 20174.924.934.794.834.8317,400
Jun 26, 20174.934.984.864.874.8724,200
Jun 23, 20175.005.004.924.924.9218,100
Jun 22, 20174.925.004.904.984.9814,900
Jun 21, 20174.884.994.854.954.9532,400
Jun 20, 20174.924.924.834.844.8418,200
Jun 19, 20175.085.084.824.914.9133,300
Jun 16, 20174.795.084.795.055.0589,700
Jun 15, 20174.804.854.764.854.8514,500
Jun 14, 20174.874.884.784.784.7817,800
Jun 13, 20174.944.994.774.884.8813,300
Jun 12, 20174.844.954.644.914.9146,700
Jun 09, 20174.995.114.734.814.81151,000
Jun 08, 20174.844.994.664.974.97129,800
Jun 07, 20174.754.894.684.814.81103,300
Jun 06, 20174.604.794.574.714.7198,800
Jun 05, 20174.564.654.524.604.6030,000
Jun 02, 20174.564.644.504.604.6035,600
Jun 01, 20174.544.604.514.514.5132,400
May 31, 20174.554.594.424.484.4825,700
May 30, 20174.704.704.414.494.4966,800
May 26, 20174.514.664.504.664.6678,800
May 25, 20174.524.524.364.484.4819,800
May 24, 20174.614.614.404.524.5267,500
May 23, 20174.654.674.554.554.5583,400
May 22, 20174.764.914.564.574.5776,000
May 19, 20174.504.604.464.564.56122,900
May 19, 20170.015 Dividend
May 18, 20174.274.504.274.464.45103,600
May 17, 20174.214.304.204.274.2640,500
May 16, 20174.304.304.254.254.2448,400
May 15, 20174.264.304.204.284.2750,200
May 12, 20174.284.324.074.154.14122,800
May 11, 20174.254.354.214.264.2536,500
May 10, 20174.104.244.104.244.2338,600
May 09, 20174.034.224.034.134.1230,500
May 08, 20174.034.154.024.044.0353,300
May 05, 20174.034.043.994.003.9915,400
May 04, 20174.034.033.993.993.9815,700
May 03, 20173.974.073.973.993.9832,800
May 02, 20174.024.053.963.983.9720,800
May 01, 20174.114.133.974.024.0129,500
Apr 28, 20174.154.304.054.054.04104,400
Apr 27, 20174.074.254.074.154.1484,500
Apr 26, 20174.014.134.004.104.0928,500
Apr 25, 20174.024.063.994.003.9928,800
Apr 24, 20174.004.113.983.983.9719,300
Apr 21, 20174.044.053.984.014.0032,400
Apr 20, 20174.064.153.984.014.0022,500
Apr 19, 20174.014.103.964.104.0936,900
Apr 18, 20173.953.993.953.963.953,900
Apr 17, 20173.994.123.974.044.037,100
Apr 13, 20174.114.154.014.014.003,800
Apr 12, 20174.154.154.104.104.0927,200
Apr 11, 20174.064.214.044.124.1129,100
Apr 10, 20173.914.063.914.054.0421,800
Apr 07, 20173.883.913.863.913.9030,900
Apr 06, 20173.873.903.873.883.877,600
Apr 05, 20173.903.953.873.873.8610,000
Apr 04, 20173.933.973.893.903.895,900
Apr 03, 20173.923.973.883.903.8925,300
Mar 31, 20174.014.013.913.923.9139,200
Mar 30, 20174.074.093.963.993.9816,900
Mar 29, 20174.054.054.034.034.024,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...